Skip to main content

Williams Companies (NY: WMB )

41.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 33.52 33.60 32.50 32.95 21,193,552 -0.36(-1.07%)
May 27, 2022 32.75 33.42 32.61 33.30 7,630,287 +0.48(+1.46%)
May 26, 2022 32.80 33.00 32.67 32.82 7,193,690 +0.20(+0.63%)
May 25, 2022 32.42 32.69 32.18 32.62 7,981,892 +0.43(+1.33%)
May 24, 2022 31.92 32.25 31.48 32.19 8,754,894 +0.17(+0.53%)
May 23, 2022 31.72 32.25 31.47 32.02 9,531,710 +0.57(+1.81%)
May 20, 2022 31.37 31.56 30.91 31.45 8,980,732 +0.32(+1.03%)
May 19, 2022 30.75 31.49 30.65 31.13 8,418,493 -0.19(-0.60%)
May 18, 2022 32.05 32.16 30.97 31.32 8,276,662 -0.60(-1.87%)
May 17, 2022 31.73 31.96 31.29 31.92 7,015,396 +0.41(+1.30%)
May 16, 2022 31.25 31.80 31.11 31.51 7,394,068 +0.58(+1.87%)
May 13, 2022 31.11 31.49 30.77 30.93 8,869,509 +0.15(+0.49%)
May 12, 2022 30.64 30.84 30.22 30.78 7,569,618 +0.14(+0.46%)
May 11, 2022 30.73 31.59 30.53 30.64 9,130,169 +0.25(+0.82%)
May 10, 2022 31.00 31.36 29.82 30.39 13,675,365 -0.50(-1.61%)
May 09, 2022 32.02 32.17 30.81 30.89 11,257,656 -1.72(-5.26%)
May 06, 2022 32.15 32.69 31.39 32.60 10,138,396 +0.68(+2.12%)
May 05, 2022 32.88 32.89 31.54 31.93 10,664,081 -0.87(-2.66%)
May 04, 2022 31.96 32.94 31.61 32.80 13,621,382 +1.40(+4.47%)
May 03, 2022 31.23 31.57 30.48 31.39 11,181,101 +0.81(+2.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.